Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.4 | -2.24571909797 | 106.87 | 110.73 | 101.745 | 344179 | 105.89454935 | CS |
| 4 | -10.3 | -8.97447068049 | 114.77 | 118.325 | 101.745 | 307071 | 110.71893922 | CS |
| 12 | -18.88 | -15.3060397244 | 123.35 | 124.35 | 101.745 | 271561 | 113.82882458 | CS |
| 26 | 5.14 | 5.17467029095 | 99.33 | 131.82 | 96.69 | 264661 | 115.71218324 | CS |
| 52 | 15.47 | 17.3820224719 | 89 | 131.82 | 80.9 | 263710 | 104.34679804 | CS |
| 156 | 48.07 | 85.2304964539 | 56.4 | 131.82 | 47.89 | 276664 | 83.47459993 | CS |
| 260 | 65.25 | 166.369199388 | 39.22 | 131.82 | 25.54 | 290632 | 66.27383442 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 104.47 | 0.31 | 0.30 | 104.16 | 104.855 | 101.4153 | 290939 |
| 1741304400 | 104.16 | -1.69 | -1.60 | 104.26 | 106.13 | 103.06 | 312235 |
| 1741218000 | 105.85 | 2.9 | 2.82 | 103.12 | 106.53 | 102.57 | 338493 |
| 1741131600 | 102.95 | -3.46 | -3.25 | 104.64 | 104.9128 | 101.745 | 364736 |
| 1741045200 | 106.41 | -3.62 | -3.29 | 110.3 | 110.73 | 105.86 | 361346 |
| 1740786000 | 110.03 | 2.96 | 2.76 | 106.87 | 110.12 | 106.87 | 347739 |
| 1740699600 | 107.07 | -2.16 | -1.98 | 109.21 | 109.6 | 106.87 | 268959 |
| 1740613200 | 109.23 | -0.27 | -0.25 | 110.06 | 111.59 | 108.77 | 265638 |
| 1740526800 | 109.5 | -2.22 | -1.99 | 111.76 | 112.4 | 108.83 | 283444 |
| 1740440400 | 111.72 | 0.19 | 0.17 | 111.9 | 112.74 | 109.435 | 386828 |
| 1740181200 | 111.53 | -2.08 | -1.83 | 114.71 | 114.75 | 110.66 | 292907 |
| 1740094800 | 113.61 | -1.06 | -0.92 | 114.45 | 115.273 | 112.345 | 209425 |
| 1740008400 | 114.67 | -0.46 | -0.40 | 114.76 | 116.11 | 113.4231 | 258353 |
| 1739922000 | 115.13 | 0.22 | 0.19 | 114.64 | 115.405 | 112.89 | 290638 |
| 1739576400 | 114.91 | 0.52 | 0.45 | 115 | 115.61 | 114.01 | 349804 |
| 1739490000 | 114.39 | 1.75 | 1.55 | 113.43 | 114.535 | 112.3083 | 205295 |
| 1739403600 | 112.64 | -0.01 | -0.01 | 110.08 | 113.16 | 109.965 | 225305 |
| 1739317200 | 112.65 | -1.4 | -1.23 | 113.15 | 114.25 | 111.35 | 241997 |
| 1739230800 | 114.05 | -1.07 | -0.93 | 115.66 | 116.57 | 113.35 | 282661 |
| 1738971600 | 115.12 | 0.06 | 0.05 | 114.77 | 118.325 | 114.33 | 567150 |
| 1738885200 | 115.06 | -1.23 | -1.06 | 107.58 | 118.61 | 107.5 | 595411 |
| 1738798800 | 116.29 | 1.09 | 0.95 | 115.37 | 117.22 | 115.255 | 292293 |
| 1738712400 | 115.2 | 1.76 | 1.55 | 113.12 | 115.94 | 112.86 | 201612 |
| 1738626000 | 113.44 | -3.03 | -2.60 | 114.51 | 114.975 | 111.51 | 213977 |
| 1738366800 | 116.47 | -1.11 | -0.94 | 118.2 | 118.75 | 115.8301 | 209607 |
| 1738280400 | 117.58 | 1.42 | 1.22 | 117.68 | 118.64 | 116.75 | 170611 |
| 1738194000 | 116.16 | 0.29 | 0.25 | 115.95 | 116.99 | 115.37 | 165179 |
| 1738107600 | 115.87 | 1.69 | 1.48 | 114.93 | 116.225 | 112.65 | 201009 |
| 1738021200 | 114.18 | -6.76 | -5.59 | 118.05 | 119.38 | 112.755 | 272576 |
| 1737762000 | 120.94 | -1.13 | -0.93 | 121.09 | 121.9099 | 120.24 | 176509 |
| 1737675600 | 122.07 | 0 | 0.00 | 122.07 | 122.07 | 122.07 | 0 |
| 1737589200 | 122.07 | 1.36 | 1.13 | 121.82 | 124.24 | 121.23 | 245644 |
| 1737502800 | 120.71 | 3.37 | 2.87 | 118.7778 | 121.52 | 118.605 | 186602 |
| 1737157200 | 117.34 | -1.46 | -1.23 | 120.11 | 120.11 | 116.23 | 270384 |
| 1737070800 | 118.8 | 1.45 | 1.24 | 117.88 | 119.335 | 116.88 | 207173 |
| 1736984400 | 117.35 | 1.29 | 1.11 | 118.66 | 119.34 | 116.48 | 204297 |
| 1736898000 | 116.06 | 2 | 1.75 | 114.59 | 116.99 | 113.78 | 252202 |
| 1736811600 | 114.06 | 0.35 | 0.31 | 111.81 | 114.165 | 111.31 | 192247 |
| 1736552400 | 113.71 | -2.24 | -1.93 | 114.42 | 114.88 | 112.59 | 217005 |
| 1736379600 | 115.95 | 1.48 | 1.29 | 113.02 | 116.0275 | 112.5601 | 213853 |
| 1736293200 | 114.47 | -1.73 | -1.49 | 117.22 | 117.68 | 113.7231 | 244096 |
| 1736206800 | 116.2 | 0.57 | 0.49 | 116.27 | 118.535 | 115.69 | 247093 |
| 1735947600 | 115.63 | 2.43 | 2.15 | 113.69 | 115.98 | 113.24 | 215100 |
| 1735861200 | 113.2 | 0.59 | 0.52 | 115.99 | 115.99 | 112.4 | 234958 |
| 1735688400 | 112.61 | 0.46 | 0.41 | 112.38 | 113.57982 | 111.395 | 303196 |
| 1735602000 | 112.15 | -1.32 | -1.16 | 112.04 | 112.76 | 109.81 | 146507 |
| 1735342800 | 113.47 | -1.91 | -1.66 | 114.17 | 115.055 | 112.115 | 161297 |
| 1735256400 | 115.38 | 0.88 | 0.77 | 113.57 | 115.73 | 112.9371 | 139227 |
| 1735077840 | 114.5 | 1.01 | 0.89 | 114 | 114.96 | 112.83 | 97623 |
| 1734997200 | 113.49 | -0.25 | -0.22 | 113.39 | 114.45 | 112.39 | 243827 |
| 1734738000 | 113.74 | -0.87 | -0.76 | 113.4 | 115.565 | 113.16 | 1020654 |
| 1734651600 | 114.61 | 0.82 | 0.72 | 115.15 | 116.37 | 114.0027 | 311714 |
| 1734565200 | 113.79 | -5.06 | -4.26 | 118.96 | 120.62 | 112.84 | 307143 |
| 1734478800 | 118.85 | -4.65 | -3.77 | 122.48 | 123.9599 | 117.95 | 289713 |
| 1734392400 | 123.5 | 2.5 | 2.07 | 121.09 | 124.35 | 120.3 | 236914 |
| 1734133200 | 121 | -1.84 | -1.50 | 122.65 | 123.35 | 120.03 | 246691 |
| 1734046800 | 122.84 | -0.28 | -0.23 | 122.17 | 123.61 | 120.9 | 233247 |
| 1733960400 | 123.12 | 3.25 | 2.71 | 121.6 | 123.5 | 120.4825 | 329467 |
| 1733874000 | 119.87 | -1.99 | -1.63 | 122.09 | 122.09 | 119.08 | 183185 |
| 1733787600 | 121.86 | -0.53 | -0.43 | 123.24 | 124.87 | 121.51 | 229370 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
